BOM:539692 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	11.48	13.41	11.27	11.30	11.30	-1.14%	47,852
Oct 6, 2026	13.00	13.00	11.00	11.43	11.43	-	7,221
Oct 5, 2026	11.01	11.69	11.01	11.43	11.43	-2.56%	2,458
Oct 1, 2026	11.76	12.85	11.00	11.73	11.73	-0.26%	7,336
Sep 30, 2026	11.70	13.38	10.61	11.76	11.76	1.91%	4,181
Sep 29, 2026	12.40	12.90	11.37	11.54	11.54	2.12%	12,968
Sep 28, 2026	11.00	11.80	11.00	11.30	11.30	2.08%	608
Sep 25, 2026	10.80	11.80	10.80	11.07	11.07	0.91%	38,431
Sep 24, 2026	12.18	12.18	10.84	10.97	10.97	-2.92%	37,605
Sep 23, 2026	12.33	12.33	10.90	11.30	11.30	0.09%	3,456
Sep 22, 2026	11.20	12.40	10.62	11.29	11.29	-1.91%	51,016
Sep 21, 2026	12.46	12.47	11.00	11.51	11.51	0.09%	40,996
Sep 18, 2026	11.01	11.85	11.01	11.50	11.50	0.52%	8,624
Sep 17, 2026	11.51	12.51	11.00	11.44	11.44	-2.39%	59,384
Sep 16, 2026	12.97	12.97	11.66	11.72	11.72	-2.01%	6,062
Sep 15, 2026	11.66	12.99	11.66	11.96	11.96	2.13%	27,698
Sep 11, 2026	13.00	13.88	11.01	11.71	11.71	-6.54%	28,971
Sep 10, 2026	12.50	12.95	12.00	12.53	12.53	1.46%	22,992
Sep 9, 2026	13.50	13.50	12.30	12.35	12.35	-4.11%	14,277
Sep 8, 2026	14.48	14.48	12.71	12.88	12.88	-2.94%	4,039
Sep 7, 2026	14.74	14.74	13.06	13.27	13.27	1.61%	12,438
Sep 4, 2026	13.85	14.19	12.99	13.06	13.06	0.54%	5,383
Sep 3, 2026	14.70	14.70	12.61	12.99	12.99	-5.25%	20,068
Sep 2, 2026	13.50	14.00	13.40	13.71	13.71	-1.51%	3,333
Sep 1, 2026	13.99	14.50	13.35	13.92	13.92	-0.50%	2,380
Aug 31, 2026	14.27	14.27	13.13	13.99	13.99	-	582
Aug 28, 2026	13.99	14.50	13.00	13.99	13.99	0.72%	1,534
Aug 27, 2026	13.50	14.56	13.50	13.89	13.89	0.80%	1,364
Aug 26, 2026	14.80	14.80	13.60	13.78	13.78	0.36%	682
Aug 25, 2026	14.38	14.38	13.67	13.73	13.73	-4.52%	8,832
Aug 24, 2026	14.90	14.90	13.15	14.38	14.38	1.55%	1,137
Aug 21, 2026	14.25	14.70	13.63	14.16	14.16	2.39%	3,401
Aug 20, 2026	14.29	14.99	13.50	13.83	13.83	-1.43%	4,185
Aug 19, 2026	15.00	15.00	14.01	14.03	14.03	-7.88%	20,563
Aug 18, 2026	14.94	15.40	14.01	15.23	15.23	2.08%	34,549
Aug 17, 2026	14.94	15.00	13.31	14.92	14.92	11.84%	167,426
Aug 14, 2026	14.00	14.00	12.50	13.34	13.34	3.33%	98,747
Aug 13, 2026	13.05	13.10	12.01	12.91	12.91	-1.30%	3,419
Aug 12, 2026	12.80	14.84	12.60	13.08	13.08	2.27%	29,958
Aug 11, 2026	12.79	12.79	12.40	12.79	12.79	-0.78%	931
Aug 10, 2026	12.98	12.98	11.83	12.89	12.89	0.86%	10,605
Aug 7, 2026	12.14	12.78	11.20	12.78	12.78	7.39%	1,923
Aug 6, 2026	12.28	12.96	11.01	11.90	11.90	-0.75%	46,182
Aug 5, 2026	12.00	12.19	11.49	11.99	11.99	0.59%	4,726
Aug 4, 2026	12.87	12.87	11.77	11.92	11.92	-7.45%	4,451
Aug 3, 2026	13.00	13.00	12.00	12.88	12.88	1.50%	7,003
Jul 31, 2026	12.94	12.94	11.53	12.69	12.69	2.84%	10,980
Jul 30, 2026	12.98	12.98	11.71	12.34	12.34	-4.34%	453
Jul 29, 2026	12.24	12.90	11.52	12.90	12.90	7.50%	3,827
Jul 28, 2026	12.50	13.00	11.33	12.00	12.00	-6.18%	6,818